NASDAQ:ACTG
Acacia Research Corporation Stock Price (Quote)
$4.88
+0.0400 (+0.83%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.47 | Friday, 19th Apr 2024 ACTG stock ended at $4.88. This is 0.83% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $4.82 to a day high of $4.92. |
| 90 days | $3.79 | $5.47 | |
| 52 weeks | $3.44 | $5.47 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $6.80 | $7.06 | $6.71 | $6.95 | 1 220 953 |
| 2021-09-16 | $6.37 | $6.75 | $6.32 | $6.71 | 526 376 |
| 2021-09-15 | $6.50 | $6.55 | $6.25 | $6.31 | 249 075 |
| 2021-09-14 | $6.69 | $6.82 | $6.50 | $6.55 | 362 869 |
| 2021-09-13 | $6.88 | $6.88 | $6.45 | $6.70 | 417 762 |
| 2021-09-10 | $6.33 | $7.04 | $6.30 | $6.91 | 1 376 574 |
| 2021-09-09 | $6.31 | $6.48 | $6.27 | $6.30 | 224 089 |
| 2021-09-08 | $6.65 | $6.65 | $6.33 | $6.36 | 316 148 |
| 2021-09-07 | $6.61 | $6.87 | $6.50 | $6.73 | 327 117 |
| 2021-09-03 | $6.36 | $6.60 | $6.27 | $6.59 | 354 513 |
| 2021-09-02 | $6.31 | $6.63 | $5.70 | $6.39 | 872 398 |
| 2021-09-01 | $6.09 | $6.74 | $6.02 | $6.32 | 1 230 190 |
| 2021-08-31 | $5.94 | $6.15 | $5.90 | $6.09 | 534 576 |
| 2021-08-30 | $5.75 | $5.96 | $5.66 | $5.89 | 468 400 |
| 2021-08-27 | $5.64 | $5.87 | $5.64 | $5.72 | 176 786 |
| 2021-08-26 | $5.71 | $5.86 | $5.63 | $5.65 | 134 040 |
| 2021-08-25 | $5.83 | $5.87 | $5.70 | $5.73 | 379 593 |
| 2021-08-24 | $5.85 | $5.98 | $5.81 | $5.85 | 145 879 |
| 2021-08-23 | $5.57 | $5.91 | $5.57 | $5.84 | 134 045 |
| 2021-08-20 | $5.34 | $5.52 | $5.34 | $5.50 | 168 079 |
| 2021-08-19 | $5.41 | $5.51 | $5.31 | $5.39 | 186 925 |
| 2021-08-18 | $5.47 | $5.69 | $5.34 | $5.45 | 153 061 |
| 2021-08-17 | $5.50 | $5.62 | $5.44 | $5.47 | 185 928 |
| 2021-08-16 | $5.76 | $5.84 | $5.51 | $5.55 | 414 717 |
| 2021-08-13 | $5.86 | $5.89 | $5.70 | $5.75 | 220 293 |
